Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.15 | 13.21 | 13.09 | 13.10 | 1,732,538 | -0.05(-0.36%) |
Nov 29, 2005 | 12.99 | 13.18 | 12.97 | 13.15 | 1,506,141 | +0.16(+1.20%) |
Nov 28, 2005 | 13.02 | 13.05 | 12.85 | 12.99 | 1,938,890 | -0.07(-0.54%) |
Nov 25, 2005 | 12.94 | 13.07 | 12.86 | 13.06 | 490,568 | +0.21(+1.64%) |
Nov 23, 2005 | 13.04 | 13.05 | 12.85 | 12.85 | 1,161,920 | -0.23(-1.73%) |
Nov 22, 2005 | 13.03 | 13.11 | 12.97 | 13.08 | 1,251,991 | +0.06(+0.48%) |
Nov 21, 2005 | 13.00 | 13.11 | 12.97 | 13.01 | 2,717,787 | -0.02(-0.12%) |
Nov 18, 2005 | 12.98 | 13.04 | 12.85 | 13.03 | 2,493,318 | +0.12(+0.90%) |
Nov 17, 2005 | 12.72 | 12.93 | 12.72 | 12.91 | 2,296,345 | +0.19(+1.47%) |
Nov 16, 2005 | 12.90 | 12.92 | 12.66 | 12.72 | 2,663,051 | -0.17(-1.33%) |
Nov 15, 2005 | 12.85 | 13.01 | 12.76 | 12.90 | 4,430,666 | +0.05(+0.36%) |
Nov 14, 2005 | 12.23 | 13.36 | 12.22 | 12.85 | 7,698,898 | -1.55(-10.76%) |
Nov 11, 2005 | 14.56 | 14.55 | 14.33 | 14.40 | 1,984,118 | -0.16(-1.07%) |
Nov 10, 2005 | 14.55 | 14.55 | 14.34 | 14.55 | 1,757,207 | +0.06(+0.43%) |
Nov 09, 2005 | 14.44 | 14.51 | 14.41 | 14.49 | 1,045,510 | +0.05(+0.38%) |
Nov 08, 2005 | 14.43 | 14.53 | 14.30 | 14.44 | 1,147,401 | -0.08(-0.54%) |
Nov 07, 2005 | 14.41 | 14.59 | 14.37 | 14.51 | 2,057,870 | +0.10(+0.70%) |
Nov 04, 2005 | 14.31 | 15.18 | 14.30 | 14.41 | 2,302,127 | +0.22(+1.53%) |
Nov 03, 2005 | 14.05 | 14.22 | 14.02 | 14.20 | 2,147,041 | +0.15(+1.05%) |
Nov 02, 2005 | 13.92 | 14.06 | 13.92 | 14.05 | 1,093,950 | +0.12(+0.89%) |
Nov 01, 2005 | 13.85 | 13.96 | 13.73 | 13.92 | 1,715,963 | +0.07(+0.51%) |
Oct 31, 2005 | 13.65 | 14.01 | 13.65 | 13.85 | 2,821,863 | +0.23(+1.71%) |
Oct 28, 2005 | 13.50 | 13.62 | 13.31 | 13.62 | 1,608,032 | +0.23(+1.69%) |
Oct 27, 2005 | 13.76 | 13.81 | 13.34 | 13.39 | 1,659,299 | -0.44(-3.15%) |
Oct 26, 2005 | 13.95 | 14.01 | 13.82 | 13.83 | 2,255,100 | -0.12(-0.84%) |
Oct 25, 2005 | 14.05 | 14.14 | 13.85 | 13.95 | 4,428,739 | -0.09(-0.67%) |
Oct 24, 2005 | 13.80 | 14.17 | 13.78 | 14.04 | 1,827,105 | +0.25(+1.81%) |
Oct 21, 2005 | 14.09 | 14.13 | 13.78 | 13.79 | 2,237,497 | -0.29(-2.05%) |
Oct 20, 2005 | 13.99 | 14.10 | 13.93 | 14.08 | 2,940,072 | +0.03(+0.22%) |
Oct 19, 2005 | 14.05 | 14.09 | 13.87 | 14.05 | 1,782,006 | +0.05(+0.39%) |
Oct 18, 2005 | 13.92 | 14.03 | 13.80 | 13.99 | 2,024,977 | +0.08(+0.56%) |
Oct 17, 2005 | 13.85 | 13.95 | 13.80 | 13.92 | 1,203,165 | +0.00(+0.00%) |
Oct 14, 2005 | 13.86 | 13.94 | 13.71 | 13.92 | 1,033,432 | +0.06(+0.45%) |
Oct 13, 2005 | 13.79 | 14.01 | 13.64 | 13.85 | 1,777,765 | +0.02(+0.17%) |
Oct 12, 2005 | 13.66 | 13.93 | 13.66 | 13.83 | 871,922 | +0.05(+0.39%) |
Oct 11, 2005 | 13.98 | 14.06 | 13.77 | 13.78 | 1,242,354 | -0.23(-1.67%) |
Oct 10, 2005 | 14.10 | 14.20 | 13.95 | 14.01 | 748,959 | -0.08(-0.55%) |
Oct 07, 2005 | 14.02 | 14.09 | 13.89 | 14.09 | 1,001,181 | +0.09(+0.61%) |
Oct 06, 2005 | 13.91 | 14.13 | 13.88 | 14.00 | 1,343,346 | +0.13(+0.95%) |
Oct 05, 2005 | 13.96 | 14.08 | 13.84 | 13.87 | 630,621 | -0.17(-1.22%) |
Oct 04, 2005 | 14.20 | 14.23 | 13.99 | 14.04 | 734,439 | -0.15(-1.04%) |
Oct 03, 2005 | 13.99 | 14.19 | 13.91 | 14.19 | 1,501,258 | +0.14(+1.00%) |
Sep 30, 2005 | 13.89 | 14.25 | 13.83 | 14.05 | 1,699,259 | +0.16(+1.18%) |
Sep 29, 2005 | 13.74 | 13.91 | 13.70 | 13.88 | 1,272,163 | +0.19(+1.36%) |
Sep 28, 2005 | 13.51 | 13.79 | 13.46 | 13.70 | 1,445,751 | +0.19(+1.38%) |
Sep 27, 2005 | 13.43 | 13.54 | 13.00 | 13.51 | 2,685,279 | -0.12(-0.91%) |
Sep 26, 2005 | 13.81 | 13.85 | 13.57 | 13.64 | 900,318 | -0.12(-0.90%) |
Sep 23, 2005 | 13.76 | 13.88 | 13.56 | 13.76 | 838,772 | +0.19(+1.43%) |
Sep 22, 2005 | 13.42 | 13.67 | 13.39 | 13.57 | 1,311,352 | +0.13(+0.98%) |
Sep 21, 2005 | 13.64 | 13.67 | 13.32 | 13.43 | 1,382,150 | -0.24(-1.76%) |
Sep 20, 2005 | 13.81 | 13.87 | 13.65 | 13.67 | 824,638 | -0.13(-0.96%) |
Sep 19, 2005 | 13.97 | 13.99 | 13.77 | 13.81 | 1,289,766 | -0.20(-1.44%) |
Sep 16, 2005 | 13.91 | 14.04 | 13.85 | 14.01 | 3,188,440 | +0.22(+1.58%) |
Sep 15, 2005 | 13.74 | 13.80 | 13.69 | 13.79 | 894,279 | +0.05(+0.40%) |
Sep 14, 2005 | 14.01 | 14.02 | 13.56 | 13.74 | 2,202,677 | -0.31(-2.22%) |
Sep 13, 2005 | 14.06 | 14.20 | 14.03 | 14.05 | 1,031,119 | -0.10(-0.71%) |
Sep 12, 2005 | 14.04 | 14.15 | 13.98 | 14.15 | 1,587,860 | +0.12(+0.83%) |
Sep 09, 2005 | 14.11 | 14.15 | 13.97 | 14.03 | 902,631 | -0.09(-0.66%) |
Sep 08, 2005 | 14.15 | 14.36 | 14.07 | 14.13 | 1,357,737 | -0.06(-0.44%) |
Sep 07, 2005 | 14.04 | 14.23 | 13.95 | 14.19 | 1,974,610 | +0.05(+0.38%) |
Sep 06, 2005 | 13.95 | 14.17 | 13.92 | 14.13 | 1,043,840 | +0.21(+1.51%) |
Sep 02, 2005 | 13.95 | 14.01 | 13.88 | 13.92 | 687,541 | +0.05(+0.39%) |